Australia markets open in 9 hours 52 minutes

29Metals Limited (29M.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4550-0.0150 (-3.19%)
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.47000.47000.47000.47000.4700-
17 Apr 20240.46000.48500.46000.47000.47002,493,259
16 Apr 20240.49500.50000.45750.46000.46003,184,839
15 Apr 20240.51000.51000.49000.49500.49502,891,205
12 Apr 20240.52000.52500.51000.51000.51002,194,534
11 Apr 20240.53500.53500.51000.51500.51502,725,432
10 Apr 20240.51500.55500.51000.54500.54507,264,133
09 Apr 20240.50500.53500.49750.50500.50504,545,151
08 Apr 20240.51000.52000.48250.49000.49002,808,336
05 Apr 20240.52500.53000.49000.50000.50004,850,065
04 Apr 20240.48000.54500.47000.53000.53006,566,322
03 Apr 20240.42500.46750.42000.45500.45503,893,617
02 Apr 20240.38000.43000.38000.42000.42004,782,561
28 Mar 20240.36500.38500.35500.37500.37505,844,042
27 Mar 20240.38000.39000.35500.36000.36009,383,954
26 Mar 20240.42000.42000.34500.40000.400018,095,373
25 Mar 20240.54000.56000.53000.54000.54001,767,276
22 Mar 20240.52500.56500.52000.54500.54504,080,162
21 Mar 20240.52000.54000.51000.53000.53003,299,027
20 Mar 20240.51500.54750.50000.50500.50504,525,509
19 Mar 20240.47000.54000.47000.54000.54006,597,442
18 Mar 20240.52500.53000.46000.46500.46507,100,902
15 Mar 20240.46000.51000.45500.49500.49505,986,425
14 Mar 20240.44000.48500.43500.48500.48508,220,779
13 Mar 20240.38000.41500.38000.41000.41002,851,940
12 Mar 20240.39000.39000.36250.38000.38002,730,453
11 Mar 20240.39000.40000.37000.38000.38001,727,578
08 Mar 20240.42000.43000.38500.39000.39004,402,629
07 Mar 20240.38000.42000.37250.41000.41004,637,019
06 Mar 20240.38000.38000.34500.36500.36503,310,734
05 Mar 20240.36500.38250.36000.37500.37502,797,162
04 Mar 20240.36500.37000.35000.35500.35503,987,512
01 Mar 20240.37500.37500.35500.35500.35502,305,412
29 Feb 20240.34500.38000.32750.37000.37004,947,616
28 Feb 20240.32000.35000.31000.34000.34004,151,111
27 Feb 20240.34500.36000.32000.33000.33005,478,179
26 Feb 20240.28000.36000.28000.35000.350013,086,107
23 Feb 20240.27000.29000.26000.27000.27008,445,513
22 Feb 20240.28500.29500.26000.27000.27009,245,972
21 Feb 20240.27500.30000.24750.28000.28007,872,166
20 Feb 20240.26000.28500.24250.27000.270011,567,465
19 Feb 20240.20000.28000.19000.26500.265026,114,837
16 Feb 20240.19500.20000.18500.18500.185025,102,152
15 Feb 20240.24000.24500.18500.19000.190013,404,281
14 Feb 20240.23500.25000.23000.24500.24502,045,748
13 Feb 20240.24500.24500.23500.24000.24004,327,700
12 Feb 20240.25500.25500.23500.24000.24004,509,046
09 Feb 20240.26000.26000.24000.25000.25004,124,758
08 Feb 20240.24500.27500.24000.25500.25506,819,607
07 Feb 20240.27500.27500.24500.24500.245013,884,795
06 Feb 20240.27500.28000.26500.27000.270011,168,053
05 Feb 20240.27000.29500.27000.27500.27507,476,751
02 Feb 20240.29000.29000.25500.28000.280011,073,955
01 Feb 20240.33500.33500.29000.29000.29008,455,405
31 Jan 20240.41000.41500.34000.34000.340011,496,944
30 Jan 20240.50500.50500.39750.42000.42009,143,500
29 Jan 20240.52000.53500.50500.50500.5050818,187
25 Jan 20240.51500.54500.50500.52500.52501,365,448
24 Jan 20240.50000.52000.49500.49500.4950715,399
23 Jan 20240.49250.49750.48000.48500.4850713,142
22 Jan 20240.52500.52500.48250.49500.49501,188,652
19 Jan 20240.52500.54750.51250.51500.51501,100,364
18 Jan 20240.54000.54500.52000.52000.52001,616,860
17 Jan 20240.57000.57000.54000.54500.54501,210,574
16 Jan 20240.62000.62000.56000.56500.5650831,356
15 Jan 20240.60500.62000.59500.61500.6150222,671
12 Jan 20240.61500.65500.60500.61000.61001,386,970
11 Jan 20240.65000.68000.61500.61500.61501,967,938
10 Jan 20240.57000.80000.55000.70000.70003,928,121
09 Jan 20240.56000.58000.55250.57000.5700918,406
08 Jan 20240.59000.59000.54000.55000.55001,330,744
05 Jan 20240.63500.64500.58500.59000.5900899,822
04 Jan 20240.61500.63500.60500.62000.6200742,065
03 Jan 20240.66500.66500.61500.61500.6150703,200
02 Jan 20240.65500.65500.61500.64500.6450779,948
29 Dec 20230.67500.68000.64000.64500.64501,668,697
28 Dec 20230.60000.68000.60000.67500.67502,415,202
27 Dec 20230.55500.61500.55500.60500.60502,352,509
22 Dec 20230.53500.56500.53000.55500.55501,348,478
21 Dec 20230.55500.56000.52000.52500.52501,005,967
20 Dec 20230.54500.57250.54500.57000.5700597,046
19 Dec 20230.54000.54000.52000.53500.5350928,215
18 Dec 20230.52500.54000.50000.54000.5400936,759
15 Dec 20230.52000.56000.51000.52500.52503,588,245
14 Dec 20230.51000.52500.49500.52500.52501,708,116
13 Dec 20230.48000.50000.48000.49500.4950862,934
12 Dec 20230.51000.51500.48000.48000.4800948,628
11 Dec 20230.51500.53500.50000.51000.51001,393,668
08 Dec 20230.50000.51500.49000.51000.51001,646,016
07 Dec 20230.48500.50500.48000.49500.49502,165,905
06 Dec 20230.47500.48500.46000.47500.47501,450,330
05 Dec 20230.49000.49500.46250.47500.47501,510,266
04 Dec 20230.50000.51250.49500.49500.49502,106,527
01 Dec 20230.50000.50000.48000.48500.4850733,823
30 Nov 20230.49500.50000.48000.49500.4950705,878
29 Nov 20230.49500.50500.49000.49500.4950909,191
28 Nov 20230.48500.49250.48000.48500.4850844,025
27 Nov 20230.52000.52000.48250.49000.49002,790,344
24 Nov 20230.51500.52000.50500.51000.5100443,408
23 Nov 20230.51500.52500.50500.51000.5100853,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...